Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.226,64 +317,02 (+0,53%)
Direxion Daily Financial Bull 3X Shares (FAS)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240712C00085000 | 2024-06-13 9:49AM EDT | 85.00 | 13.00 | 17.00 | 18.70 | 0.00 | - | 1 | 1 | 62.31% |
| FAS240712C00090000 | 2024-06-21 12:00PM EDT | 90.00 | 11.70 | 12.50 | 14.70 | -3.80 | -24.52% | 5 | 5 | 61.30% |
| FAS240712C00094000 | 2024-06-14 10:17AM EDT | 94.00 | 5.50 | 8.10 | 9.70 | 0.00 | - | - | 10 | 48.83% |
| FAS240712C00095000 | 2024-06-17 10:43AM EDT | 95.00 | 5.70 | 6.60 | 10.20 | 0.00 | - | 5 | 10 | 64.50% |
| FAS240712C00095500 | 2024-06-17 3:40PM EDT | 95.50 | 7.04 | 7.00 | 9.80 | 0.00 | - | 10 | 7 | 63.62% |
| FAS240712C00096000 | 2024-06-11 12:40PM EDT | 96.00 | 6.30 | 6.70 | 8.20 | 0.00 | - | 12 | 13 | 48.05% |
| FAS240712C00096500 | 2024-06-21 1:02PM EDT | 96.50 | 7.10 | 6.30 | 9.20 | -1.40 | -16.47% | 7 | 6 | 64.01% |
| FAS240712C00097500 | 2024-06-04 2:15PM EDT | 97.50 | 8.20 | 5.60 | 8.70 | 0.00 | - | 2 | 2 | 65.23% |
| FAS240712C00098000 | 2024-06-18 10:11AM EDT | 98.00 | 5.90 | 5.10 | 8.60 | 0.00 | - | 39 | 18 | 67.38% |
| FAS240712C00098500 | 2024-06-18 11:20AM EDT | 98.50 | 5.90 | 5.90 | 7.30 | 0.00 | - | 5 | 5 | 56.13% |
| FAS240712C00099000 | 2024-06-17 11:05AM EDT | 99.00 | 3.80 | 4.70 | 6.40 | 0.00 | - | 21 | 22 | 49.39% |
| FAS240712C00100000 | 2024-06-20 10:04AM EDT | 100.00 | 4.90 | 5.00 | 6.50 | 0.00 | - | 4 | 17 | 56.59% |
| FAS240712C00100500 | 2024-06-12 10:34AM EDT | 100.50 | 5.60 | 4.50 | 6.40 | 0.00 | - | - | 10 | 58.37% |
| FAS240712C00101000 | 2024-06-21 10:44AM EDT | 101.00 | 4.50 | 2.75 | 4.90 | +0.20 | +4.65% | 1 | 2 | 45.17% |
| FAS240712C00102000 | 2024-06-10 11:19AM EDT | 102.00 | 4.70 | 2.70 | 6.20 | 0.00 | - | 12 | 17 | 64.14% |
| FAS240712C00102500 | 2024-06-21 9:42AM EDT | 102.50 | 3.35 | 2.70 | 4.10 | +1.04 | +45.02% | 100 | 106 | 44.58% |
| FAS240712C00104000 | 2024-06-21 3:03PM EDT | 104.00 | 3.08 | 3.00 | 4.70 | -0.77 | -20.00% | 1 | 23 | 57.83% |
| FAS240712C00104500 | 2024-06-10 11:47AM EDT | 104.50 | 3.73 | 2.80 | 4.70 | 0.00 | - | 5 | 0 | 60.01% |
| FAS240712C00107000 | 2024-06-20 1:17PM EDT | 107.00 | 1.75 | 1.90 | 2.15 | -0.45 | -20.45% | 2 | 15 | 42.19% |
| FAS240712C00108000 | 2024-06-11 1:54PM EDT | 108.00 | 1.60 | 1.60 | 2.80 | 0.00 | - | - | 16 | 53.03% |
| FAS240712C00109000 | 2024-06-07 12:14PM EDT | 109.00 | 3.20 | 1.35 | 1.55 | 0.00 | - | 1 | 1 | 41.48% |
| FAS240712C00110000 | 2024-06-21 3:37PM EDT | 110.00 | 1.17 | 1.10 | 2.10 | -0.58 | -33.14% | 3 | 61 | 51.34% |
| FAS240712C00111000 | 2024-06-20 2:29PM EDT | 111.00 | 1.50 | 0.90 | 1.10 | 0.00 | - | 2 | 2 | 41.02% |
| FAS240712C00115000 | 2024-06-20 2:35PM EDT | 115.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 1 | 43 | 42.09% |
| FAS240712C00120000 | 2024-06-05 9:30AM EDT | 120.00 | 0.55 | 0.15 | 0.30 | 0.00 | - | - | 1 | 44.34% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FAS240712P00065000 | 2024-06-03 12:13PM EDT | 65.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 112.60% |
| FAS240712P00070000 | 2024-06-05 12:12PM EDT | 70.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 50 | 52 | 96.78% |
| FAS240712P00075000 | 2024-06-11 3:22PM EDT | 75.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 72.46% |
| FAS240712P00080000 | 2024-06-21 12:59PM EDT | 80.00 | 0.42 | 0.10 | 0.65 | +0.07 | +20.00% | 1 | 10 | 67.58% |
| FAS240712P00085000 | 2024-06-20 10:03AM EDT | 85.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 10 | 13 | 54.64% |
| FAS240712P00090000 | 2024-06-21 9:42AM EDT | 90.00 | 1.05 | 0.65 | 0.75 | -0.40 | -27.59% | 100 | 127 | 49.12% |
| FAS240712P00092500 | 2024-06-14 10:38AM EDT | 92.50 | 3.11 | 0.95 | 1.20 | 0.00 | - | - | 20 | 49.22% |
| FAS240712P00094000 | 2024-06-21 10:47AM EDT | 94.00 | 1.50 | 1.20 | 2.10 | -2.26 | -60.11% | 1 | 1 | 50.68% |
| FAS240712P00094500 | 2024-06-20 3:02PM EDT | 94.50 | 1.30 | 0.30 | 1.45 | 0.00 | - | 2 | 3 | 46.05% |
| FAS240712P00095000 | 2024-06-18 10:19AM EDT | 95.00 | 2.50 | 1.35 | 1.55 | 0.00 | - | 1 | 23 | 45.65% |
| FAS240712P00096000 | 2024-06-14 12:22PM EDT | 96.00 | 4.10 | 1.60 | 1.80 | 0.00 | - | 1 | 7 | 45.26% |
| FAS240712P00096500 | 2024-06-14 10:38AM EDT | 96.50 | 4.75 | 1.75 | 1.90 | 0.00 | - | 20 | 21 | 44.61% |
| FAS240712P00097000 | 2024-06-20 3:24PM EDT | 97.00 | 2.00 | 1.90 | 2.65 | 0.00 | - | 5 | 16 | 51.69% |
| FAS240712P00097500 | 2024-06-18 9:42AM EDT | 97.50 | 3.00 | 0.30 | 3.20 | 0.00 | - | 1 | 6 | 55.92% |
| FAS240712P00098000 | 2024-06-17 1:49PM EDT | 98.00 | 4.06 | 2.15 | 4.10 | 0.00 | - | 1 | 21 | 52.86% |
| FAS240712P00100000 | 2024-06-21 1:02PM EDT | 100.00 | 3.30 | 1.90 | 4.70 | -2.71 | -45.09% | 2 | 6 | 60.69% |
| FAS240712P00102500 | 2024-06-12 10:48AM EDT | 102.50 | 4.60 | 3.40 | 4.30 | -0.90 | -16.36% | 6 | 2 | 43.31% |
| FAS240712P00103000 | 2024-06-18 10:09AM EDT | 103.00 | 6.20 | 4.20 | 4.70 | 0.00 | - | 5 | 18 | 44.68% |
| FAS240712P00104000 | 2024-06-12 2:10PM EDT | 104.00 | 6.90 | 3.30 | 5.60 | 0.00 | - | - | 5 | 48.16% |
| FAS240712P00104500 | 2024-06-12 11:42AM EDT | 104.50 | 7.00 | 4.50 | 5.40 | 0.00 | - | - | 6 | 42.90% |
| FAS240712P00107000 | 2024-06-11 2:03PM EDT | 107.00 | 10.56 | 5.20 | 7.50 | 0.00 | - | - | 1 | 48.18% |
| FAS240712P00108000 | 2024-06-17 11:42AM EDT | 108.00 | 11.31 | 5.60 | 8.00 | 0.00 | - | 1 | 0 | 45.95% |
| FAS240712P00109000 | 2024-06-11 12:40PM EDT | 109.00 | 12.00 | 7.20 | 10.10 | 0.00 | - | - | 8 | 61.87% |
| FAS240712P00110000 | 2024-06-14 2:44PM EDT | 110.00 | 9.00 | 8.80 | 9.40 | -4.80 | -34.78% | - | 3 | 44.82% |
| FAS240712P00111000 | 2024-06-21 11:47AM EDT | 111.00 | 11.10 | 8.00 | 10.20 | -1.60 | -12.60% | 5 | 5 | 45.00% |
| FAS240712P00113000 | 2024-06-03 11:12AM EDT | 113.00 | 12.10 | 9.40 | 12.00 | 0.00 | - | 3 | 3 | 47.39% |
| FAS240712P00114000 | 2024-06-03 11:13AM EDT | 114.00 | 12.80 | 11.00 | 14.50 | 0.00 | - | 3 | 3 | 70.24% |
